Financial News

Deutsche Bank Ag (NY: DB )

12.52 USD +0.43 (+3.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 36.91 38.67 36.59 37.98 851,984 +0.44(+1.17%)
Oct 30, 2008 38.25 39.11 36.06 37.54 1,389,004 +5.96(+18.87%)
Oct 29, 2008 30.81 33.77 30.26 31.58 1,304,832 +0.08(+0.25%)
Oct 28, 2008 30.00 31.89 27.96 31.50 2,353,055 -0.37(-1.16%)
Oct 27, 2008 32.23 33.69 31.79 31.87 1,482,303 -3.78(-10.60%)
Oct 24, 2008 36.75 38.95 34.16 35.65 2,860,568 -5.75(-13.89%)
Oct 23, 2008 41.98 42.73 39.71 41.40 981,088 -0.13(-0.31%)
Oct 22, 2008 44.41 44.75 40.53 41.53 702,851 -3.44(-7.65%)
Oct 21, 2008 46.76 47.26 44.77 44.97 576,337 -1.31(-2.83%)
Oct 20, 2008 44.22 46.32 43.88 46.28 600,326 +2.78(+6.39%)
Oct 17, 2008 43.72 45.95 43.09 43.50 0 -1.97(-4.33%)
Oct 16, 2008 45.01 45.79 41.55 45.47 1,203,471 +1.98(+4.55%)
Oct 15, 2008 48.89 49.03 43.19 43.49 1,604,541 -9.67(-18.19%)
Oct 14, 2008 57.33 57.33 51.26 53.16 1,322,730 +3.60(+7.26%)
Oct 13, 2008 47.81 50.84 46.13 49.56 987,899 +3.88(+8.49%)
Oct 10, 2008 42.10 46.29 40.00 45.68 1,900,146 -0.57(-1.23%)
Oct 09, 2008 55.82 55.82 45.54 46.25 1,687,999 -6.36(-12.09%)
Oct 08, 2008 54.23 56.93 51.91 52.61 1,142,827 -3.54(-6.30%)
Oct 07, 2008 61.53 62.20 55.45 56.15 668,657 -8.67(-13.38%)
Oct 06, 2008 65.25 67.50 61.02 64.82 572,961 -3.47(-5.08%)
Oct 03, 2008 80.00 74.91 67.85 68.29 0 +0.23(+0.34%)
Oct 02, 2008 71.81 72.50 67.61 68.06 472,389 -6.21(-8.36%)
Oct 01, 2008 71.74 75.25 67.52 74.27 538,182 +1.48(+2.03%)
Sep 30, 2008 69.03 73.47 67.00 72.79 544,177 +4.59(+6.73%)
Sep 29, 2008 76.13 76.13 66.43 68.20 790,581 -14.36(-17.39%)
Sep 26, 2008 78.73 82.56 78.00 82.56 0 +0.35(+0.43%)
Sep 25, 2008 82.79 83.95 80.84 82.21 272,741 +3.71(+4.73%)
Sep 24, 2008 80.57 81.54 78.50 78.50 423,903 +0.15(+0.19%)
Sep 23, 2008 78.85 80.00 77.35 78.35 287,443 -1.55(-1.94%)
Sep 22, 2008 86.25 86.26 79.68 79.90 709,227 -4.35(-5.16%)
Sep 19, 2008 90.00 90.00 81.96 84.25 0 +2.33(+2.84%)
Sep 18, 2008 73.85 84.93 70.23 81.92 3,340,274 +11.52(+16.36%)
Sep 17, 2008 71.44 73.36 69.59 70.40 2,686,058 -5.73(-7.53%)
Sep 16, 2008 71.82 76.21 71.66 76.13 2,566,053 +0.31(+0.41%)
Sep 15, 2008 74.24 77.18 74.24 75.82 2,680,979 -6.70(-8.12%)
Sep 12, 2008 80.62 82.94 79.63 82.52 1,694,788 -1.55(-1.84%)
Sep 11, 2008 80.59 84.17 80.42 84.07 1,785,292 -1.54(-1.80%)
Sep 10, 2008 87.05 87.17 84.95 85.61 1,490,024 +0.89(+1.05%)
Sep 09, 2008 87.27 88.73 84.55 84.72 2,151,766 -1.41(-1.64%)
Sep 08, 2008 86.77 86.84 84.23 86.13 1,285,161 +3.42(+4.13%)
Sep 05, 2008 81.22 82.96 80.34 82.71 0 +0.74(+0.90%)
Sep 04, 2008 85.13 85.81 81.85 81.97 1,243,395 -5.01(-5.76%)
Sep 03, 2008 86.21 87.18 85.70 86.98 851,554 +1.12(+1.30%)
Sep 02, 2008 86.98 87.23 85.28 85.86 638,495 +0.99(+1.17%)
Aug 29, 2008 85.79 86.40 84.61 84.87 0 -1.13(-1.31%)
Aug 28, 2008 85.85 86.18 85.18 86.00 1,097,086 +2.01(+2.39%)
Aug 27, 2008 83.48 84.13 83.04 83.99 601,728 +0.48(+0.57%)
Aug 26, 2008 82.62 84.01 81.65 83.51 543,424 +0.71(+0.86%)
Aug 25, 2008 84.61 84.93 82.52 82.80 842,835 -2.89(-3.37%)
Aug 22, 2008 84.88 85.81 84.69 85.69 0 +1.85(+2.21%)
Aug 21, 2008 83.07 84.39 82.99 83.84 836,318 -0.42(-0.50%)
Aug 20, 2008 83.53 84.41 82.67 84.26 990,440 -0.19(-0.22%)
Aug 19, 2008 85.08 85.08 83.70 84.45 1,827,967 -2.32(-2.67%)
Aug 18, 2008 88.96 88.97 86.31 86.77 543,813 -2.25(-2.53%)
Aug 15, 2008 89.16 89.52 88.29 89.02 0 -1.48(-1.64%)
Aug 14, 2008 89.20 91.12 89.06 90.50 1,305,728 +0.04(+0.04%)
Aug 13, 2008 90.30 90.83 88.78 90.46 1,287,203 -2.77(-2.97%)
Aug 12, 2008 95.60 95.74 92.36 93.23 694,009 -2.56(-2.67%)
Aug 11, 2008 95.64 97.27 94.68 95.79 581,150 -0.31(-0.32%)
Aug 08, 2008 92.52 96.56 92.36 96.10 1,071,158 +2.29(+2.44%)
Aug 07, 2008 96.15 96.84 93.10 93.81 785,735 -2.29(-2.38%)
Aug 06, 2008 95.63 96.62 95.12 96.10 461,377 -0.73(-0.75%)
Aug 05, 2008 94.34 96.84 94.14 96.83 919,430 +5.57(+6.10%)
Aug 04, 2008 91.10 92.22 89.98 91.26 806,266 -0.27(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback